Mercados españoles cerrados

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
142,25+3,78 (+2,73%)
Al cierre: 04:03PM EDT
142,12 -0,13 (-0,09%)
Después del cierre: 05:54PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT230120C000425002021-11-16 2:10PM EDT42.50101.5896.9099.900.00-141465.14%
HLT230120C000450002021-12-27 3:21PM EDT45.00110.5099.00102.200.00-24112.89%
HLT230120C000475002021-11-10 7:58AM EDT47.5079.3097.80100.800.00-1319118.37%
HLT230120C000500002022-05-12 1:13PM EDT50.0083.0791.1095.700.00-1979.74%
HLT230120C000550002022-02-23 10:56AM EDT55.0093.5097.4099.800.00-114146.84%
HLT230120C000600002021-11-23 2:09PM EDT60.0086.8095.0098.200.00-126151.22%
HLT230120C000650002022-02-23 10:45AM EDT65.0084.4087.1091.300.00-117128.17%
HLT230120C000700002022-02-23 10:58AM EDT70.0079.4083.0085.500.00-122118.88%
HLT230120C000750002021-11-10 7:58AM EDT75.0047.9072.5075.100.00-2485.40%
HLT230120C000775002021-11-10 7:58AM EDT77.5046.7069.6072.800.00-52181.55%
HLT230120C000800002022-04-07 12:57PM EDT80.0065.2064.3068.200.00-523766.16%
HLT230120C000825002021-11-10 7:58AM EDT82.5049.5065.6069.400.00-1280.85%
HLT230120C000850002021-11-10 7:58AM EDT85.0048.4063.2066.200.00-2276.37%
HLT230120C000875002021-11-10 7:58AM EDT87.5046.8061.6063.900.00-2675.49%
HLT230120C000900002022-05-12 1:13PM EDT90.0046.9753.9058.500.00-11755.29%
HLT230120C000925002021-11-10 7:58AM EDT92.5029.0057.8059.300.00--172.42%
HLT230120C000950002022-05-13 10:41AM EDT95.0046.6650.9053.100.00-13653.84%
HLT230120C000975002022-01-18 10:42AM EDT97.5052.250.000.000.00-370.00%
HLT230120C001000002022-04-22 10:14AM EDT100.0059.7835.3039.000.00-1250.00%
HLT230120C001050002022-03-16 11:09AM EDT105.0050.2054.9057.800.00-12989.39%
HLT230120C001100002022-05-20 1:09PM EDT110.0029.5038.7040.200.00-14650.04%
HLT230120C001150002022-05-23 11:14AM EDT115.0023.9035.1035.800.00-411946.70%
HLT230120C001200002022-05-23 2:13PM EDT120.0024.5031.4032.200.00-1317645.43%
HLT230120C001250002022-05-24 10:53AM EDT125.0018.1027.9029.900.00-635147.05%
HLT230120C001300002022-05-25 1:21PM EDT130.0017.3124.7025.300.00-45,48942.49%
HLT230120C001350002022-05-24 10:48AM EDT135.0013.3521.6022.700.00-160742.43%
HLT230120C001400002022-05-26 1:14PM EDT140.0017.6018.9020.100.00-323,82341.88%
HLT230120C001450002022-05-23 12:55PM EDT145.009.5016.3017.800.00-375841.56%
HLT230120C001500002022-05-27 3:51PM EDT150.0014.1014.0015.40+0.90+6.82%23,99540.60%
HLT230120C001550002022-05-24 10:24AM EDT155.006.8011.9012.900.00-5049038.99%
HLT230120C001600002022-05-24 10:22AM EDT160.006.409.7011.000.00-1528538.27%
HLT230120C001650002022-05-24 10:15AM EDT165.004.708.409.000.00-1427636.88%
HLT230120C001700002022-05-27 9:59AM EDT170.008.106.607.60+1.30+19.12%719136.43%
HLT230120C001750002022-05-26 9:32AM EDT175.004.705.906.800.00-224537.08%
HLT230120C001800002022-05-27 9:39AM EDT180.004.705.005.200.00-19935.27%
HLT230120C001850002022-05-27 9:51AM EDT185.004.704.204.50+0.70+17.50%25935.49%
HLT230120C001900002022-05-27 9:54AM EDT190.004.003.404.20+0.70+21.21%216936.65%
HLT230120C001950002022-05-27 9:53AM EDT195.003.302.753.10+1.40+73.68%224734.97%
HLT230120C002000002022-05-18 9:39AM EDT200.001.902.302.600.00-27734.89%
HLT230120C002100002022-05-18 12:09PM EDT210.001.201.402.000.00-26535.61%
HLT230120C002200002022-05-18 12:04PM EDT220.000.951.001.450.00-226635.74%
HLT230120C002300002022-05-26 1:28PM EDT230.000.800.601.100.00-35836.21%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HLT230120P000425002022-05-04 2:53PM EDT42.500.500.050.800.00-10039876.03%
HLT230120P000450002022-03-08 11:50AM EDT45.000.990.350.700.00-73975.20%
HLT230120P000475002021-11-10 7:58AM EDT47.500.850.501.800.00-21683.35%
HLT230120P000500002022-02-16 10:30AM EDT50.002.100.302.850.00-12785.42%
HLT230120P000550002022-02-16 10:30AM EDT55.002.150.351.100.00-52666.72%
HLT230120P000600002022-03-07 4:34PM EDT60.001.450.752.950.00-234774.73%
HLT230120P000650002022-05-20 1:23PM EDT65.001.530.701.950.00-203963.50%
HLT230120P000700002022-03-16 11:27AM EDT70.001.400.901.500.00-252656.98%
HLT230120P000750002022-03-07 4:59PM EDT75.002.701.101.850.00-42554.71%
HLT230120P000775002022-01-13 12:53PM EDT77.501.501.102.200.00-2853.78%
HLT230120P000800002022-05-19 12:27PM EDT80.002.501.702.200.00-213553.67%
HLT230120P000825002022-02-24 10:30AM EDT82.502.301.452.200.00-214850.43%
HLT230120P000850002022-05-17 12:33PM EDT85.002.652.002.750.00-12,27751.75%
HLT230120P000875002022-05-25 9:36AM EDT87.503.702.302.850.00-149750.59%
HLT230120P000900002022-05-19 10:24AM EDT90.003.802.453.100.00-216751.10%
HLT230120P000925002022-05-11 10:39AM EDT92.503.702.653.500.00-1564150.71%
HLT230120P000950002022-05-24 1:32PM EDT95.005.202.954.000.00-122950.62%
HLT230120P000975002022-05-23 12:25PM EDT97.504.603.204.600.00-270250.77%
HLT230120P001000002022-05-27 11:29AM EDT100.004.103.705.30-0.30-6.82%276951.09%
HLT230120P001050002022-05-18 2:04PM EDT105.006.904.505.000.00-118245.14%
HLT230120P001100002022-05-26 1:36PM EDT110.006.205.305.800.00-658943.20%
HLT230120P001150002022-05-24 11:17AM EDT115.0010.596.506.900.00-161741.87%
HLT230120P001200002022-05-27 3:42PM EDT120.008.007.808.10-4.52-36.10%51,14640.42%
HLT230120P001250002022-05-27 12:15PM EDT125.009.509.209.60-1.60-14.41%51,95239.34%
HLT230120P001300002022-05-23 1:40PM EDT130.0012.0710.9011.20-1.33-9.93%189738.06%
HLT230120P001350002022-05-27 12:12PM EDT135.0013.1012.8013.20-2.70-17.09%22,21537.27%
HLT230120P001400002022-05-27 12:15PM EDT140.0015.3014.9015.30-1.10-6.71%460736.21%
HLT230120P001450002022-05-20 10:29AM EDT145.0018.7217.2018.20-4.28-18.61%143836.43%
HLT230120P001500002022-05-27 1:34PM EDT150.0020.7019.0020.40-5.30-20.38%1280334.61%
HLT230120P001550002022-05-27 1:30PM EDT155.0023.7021.8023.30-7.10-23.05%2026933.83%
HLT230120P001600002022-05-13 12:00PM EDT160.0031.2525.6026.700.00-437233.66%
HLT230120P001650002022-05-26 12:02PM EDT165.0033.1229.4030.300.00-219333.50%
HLT230120P001700002022-04-29 11:30AM EDT170.0024.6131.2034.400.00-1011734.13%
HLT230120P001750002022-04-28 3:39PM EDT175.0026.6035.9038.200.00-757133.61%
HLT230120P001800002022-05-19 10:16AM EDT180.0051.6040.3042.200.00-1733.20%
HLT230120P001850002022-05-19 10:16AM EDT185.0056.0844.4046.800.00-11234.18%
HLT230120P001900002021-11-16 11:56AM EDT190.0052.0052.2054.300.00--343.41%
HLT230120P001950002021-11-16 12:01PM EDT195.0056.5056.3058.400.00--342.98%
HLT230120P002000002022-04-06 11:32AM EDT200.0055.5056.8060.700.00-31236.26%
HLT230120P002100002021-11-17 3:00PM EDT210.0067.8069.0073.500.00-4448.90%
HLT230120P002200002021-12-15 3:46PM EDT220.0082.1072.7075.500.00-160.00%